VERBIO Vereinigte BioEnergie AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	37.680	38.840	36.520	37.740	37.740	190,298
2026-04-29	37.460	39.100	37.160	37.820	37.820	138,533
2026-04-28	37.540	38.320	36.820	37.060	37.060	136,383
2026-04-27	38.960	40.120	35.600	36.100	36.100	287,991
2026-04-24	40.900	41.000	38.440	38.680	38.680	194,893
2026-04-23	37.740	41.640	37.740	41.220	41.220	308,893
2026-04-22	36.700	37.920	36.700	37.460	37.460	85,381
2026-04-21	36.300	37.340	35.960	37.100	37.100	189,441
2026-04-20	37.300	38.120	35.520	36.360	36.360	243,584
2026-04-17	39.560	40.260	34.660	35.500	35.500	674,877
2026-04-16	39.480	40.200	38.500	39.560	39.560	113,634
2026-04-15	37.860	41.000	37.860	39.400	39.400	170,835
2026-04-14	38.860	39.760	38.300	38.680	38.680	150,026
2026-04-13	40.100	40.800	38.240	38.840	38.840	183,221
2026-04-10	37.620	38.320	36.340	37.200	37.200	256,535
2026-04-09	38.420	39.180	37.740	38.360	38.360	342,738
2026-04-08	37.000	38.760	35.360	36.960	36.960	635,603
2026-04-07	44.420	45.440	43.280	44.080	44.080	241,400
2026-04-02	41.000	43.780	40.520	43.480	43.480	288,718
2026-04-01	47.000	47.260	38.020	40.500	40.500	888,717
2026-03-31	46.100	46.560	44.200	45.800	45.800	273,227
2026-03-30	44.420	46.080	43.780	45.720	45.720	279,545
2026-03-27	44.200	44.560	40.680	43.560	43.560	319,975
2026-03-26	42.700	44.660	41.700	44.200	44.200	256,079
2026-03-25	40.260	43.500	40.200	42.680	42.680	484,820
2026-03-24	36.100	40.100	35.380	40.100	40.100	336,792
2026-03-23	35.380	37.460	34.000	36.080	36.080	277,105
2026-03-20	36.600	37.520	35.840	36.560	36.560	206,746
2026-03-19	36.640	36.800	35.300	36.180	36.180	174,160
2026-03-18	37.400	37.760	36.500	37.080	37.080	177,418
2026-03-17	35.460	37.040	35.300	36.760	36.760	164,048
2026-03-16	34.500	36.000	34.500	35.720	35.720	222,530
2026-03-13	35.020	35.580	33.560	34.500	34.500	359,325
2026-03-12	32.220	36.080	32.200	34.520	34.520	423,100
2026-03-11	30.660	33.080	30.460	32.520	32.520	234,015
2026-03-10	29.380	31.160	29.160	31.160	31.160	268,196
2026-03-09	28.200	28.980	27.460	28.760	28.760	231,884
2026-03-06	27.720	29.080	27.400	28.740	28.740	228,117
2026-03-05	26.960	29.200	26.960	27.660	27.660	326,265
2026-03-04	25.720	26.920	25.240	26.680	26.680	140,302
2026-03-03	28.140	28.140	25.520	25.820	25.820	217,757
2026-03-02	26.980	28.580	26.760	27.940	27.940	237,238
2026-02-27	26.820	27.820	26.640	27.400	27.400	181,335
2026-02-26	27.480	27.660	26.440	26.620	26.620	129,308
2026-02-25	26.160	27.680	25.340	27.620	27.620	334,350
2026-02-24	23.860	25.080	23.840	25.080	25.080	96,119
2026-02-23	24.200	24.320	23.460	23.640	23.640	70,680
2026-02-20	24.980	25.000	24.080	24.200	24.200	72,402
2026-02-19	25.160	25.160	24.400	24.980	24.980	82,796
2026-02-18	25.020	25.080	24.420	25.020	25.020	79,108
2026-02-17	24.420	24.800	23.800	24.740	24.740	104,836
2026-02-16	24.520	25.580	24.200	24.320	24.320	123,702
2026-02-13	23.920	24.620	23.280	24.240	24.240	141,138
2026-02-12	24.640	25.860	23.800	23.800	23.800	227,301
2026-02-11	25.980	27.300	24.920	25.660	25.660	434,470
2026-02-10	23.500	24.120	23.220	23.380	23.380	56,383
2026-02-09	23.520	23.620	22.880	23.440	23.440	98,389
2026-02-06	23.500	23.600	22.740	23.380	23.380	94,185
2026-02-05	25.200	25.200	23.440	23.660	23.660	139,705
2026-02-04	25.780	26.000	25.100	25.100	25.100	85,839

← NewerPage 3 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-09	0.2000 EUR
2024-02-05	0.2000 EUR
2023-02-06	0.2000 EUR
2022-02-07	0.2000 EUR
2021-02-01	0.2000 EUR
2020-02-03	0.2000 EUR
2019-02-04	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.